Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enviva Inc. (EVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.13+0.45 (+0.70%)
At close: 04:00PM EDT
65.13 0.00 (0.00%)
After hours: 07:08PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202266.0067.8464.5865.1365.13443,600
Oct 03, 202260.2665.2460.2664.6864.68519,200
Sep 30, 202261.7462.8159.9960.0660.06545,800
Sep 29, 202265.4966.0260.9161.5761.57448,200
Sep 28, 202263.6266.9763.0966.2466.24438,800
Sep 27, 202263.6363.8862.8163.2163.21329,100
Sep 26, 202263.0064.8362.2062.3162.31384,900
Sep 23, 202267.3967.3962.7264.0264.02423,900
Sep 22, 202270.4470.4668.3269.0269.02198,300
Sep 21, 202269.9971.6869.0969.7069.70310,100
Sep 20, 202270.4170.4868.5669.3669.36242,600
Sep 19, 202267.9471.0167.9470.7070.70275,400
Sep 16, 202269.5970.1968.0468.9368.93708,400
Sep 15, 202272.3272.3869.1170.3470.34513,500
Sep 14, 202269.5171.2368.4371.2171.21219,300
Sep 13, 202270.9372.1969.7369.7869.78206,800
Sep 12, 202271.5474.3971.5472.5072.50373,200
Sep 09, 202269.8571.1869.3070.7870.78314,900
Sep 08, 202267.0969.0666.5368.9368.93328,200
Sep 07, 202266.8967.9666.4267.7367.73258,700
Sep 06, 202267.3668.3266.4566.9466.94484,700
Sep 02, 202269.3269.3266.3666.9366.93262,500
Sep 01, 202269.1169.2466.6768.5568.55237,500
Aug 31, 202268.0870.3768.0869.5269.52414,200
Aug 30, 202269.9170.1267.5267.9967.99173,100
Aug 29, 202271.2271.6769.9469.9569.95197,700
Aug 26, 202273.2973.8971.6371.9371.93151,400
Aug 25, 202271.5373.1771.1473.0473.04242,400
Aug 24, 202269.4771.2769.2670.9370.93241,100
Aug 23, 202270.4671.5868.6069.9069.90399,900
Aug 22, 202270.5971.7769.7770.0070.00290,300
Aug 19, 202273.6473.8970.9271.6771.67546,400
Aug 18, 202275.3476.1175.0575.7975.79156,900
Aug 17, 202275.1976.0073.5074.7474.74213,000
Aug 16, 202272.4975.3172.2775.0675.06261,100
Aug 15, 202272.7673.0671.4672.2972.29358,700
Aug 12, 202274.0975.4172.7273.4973.49343,700
Aug 11, 202276.2077.4075.2575.6675.66286,000
Aug 10, 202275.8076.4374.6875.3975.39267,600
Aug 09, 202275.4276.2773.8174.8374.83396,100
Aug 08, 202272.9275.3771.7574.4674.46477,400
Aug 05, 202267.2770.5866.8270.3570.35331,000
Aug 04, 202269.5969.5967.1367.7667.76359,100
Aug 03, 202269.6370.2168.6068.7768.77323,500
Aug 02, 202268.3070.0168.3069.1269.12212,300
Aug 01, 202268.9469.1367.7868.3468.34358,900
Jul 29, 202268.5370.9668.1169.6369.63373,000
Jul 28, 202268.0769.5767.3968.5368.53420,100
Jul 27, 202264.9967.4563.9267.3267.32270,600
Jul 26, 202265.6766.2964.0464.4064.40184,700
Jul 25, 202264.6965.8064.2265.0265.02399,500
Jul 22, 202264.7665.8263.3664.1564.15315,100
Jul 21, 202263.8064.1661.7363.9863.98217,500
Jul 20, 202263.0864.8960.9664.4664.46321,200
Jul 19, 202262.3363.1760.0362.6562.65433,400
Jul 18, 202260.1563.1660.0761.8261.82414,900
Jul 15, 202258.8960.4058.2859.4859.48349,100
Jul 14, 202257.0957.6955.2657.6057.60296,100
Jul 13, 202257.4959.0857.4158.0558.05264,800
Jul 12, 202258.8659.2457.2358.1658.16463,600
Jul 11, 202257.5059.5456.0359.5059.50507,000
Jul 08, 202257.8358.6756.6657.6357.63336,200
Jul 07, 202256.3658.6056.3658.0658.06339,500
Jul 06, 202257.1858.3155.0755.6855.68612,600
Jul 05, 202258.1859.3456.4157.5157.51513,900
Jul 01, 202257.2259.2056.7358.9958.99228,700
Jun 30, 202258.6459.1756.9157.2257.22457,400
Jun 29, 202261.0861.0858.6559.5159.51329,400
Jun 28, 202263.3463.6560.1261.0361.03384,800
Jun 27, 202261.2163.8360.6462.5962.59659,000
Jun 24, 202261.0163.4360.0460.5360.532,705,300
Jun 23, 202260.1061.8858.4058.5058.50411,100
Jun 22, 202260.1561.6159.2760.2460.24350,500
Jun 21, 202259.6463.7459.6261.4861.48503,300
Jun 17, 202261.2463.2958.0658.6858.681,982,100
Jun 16, 202262.4564.4560.6461.1861.18588,800
Jun 15, 202263.7265.3162.4764.0164.01411,800
Jun 14, 202267.0467.7562.0663.2163.21579,100
Jun 13, 202271.0071.4065.3766.9566.951,109,400
Jun 10, 202270.5771.7169.1971.5271.52369,400
Jun 09, 202274.4874.4871.6471.8371.83432,200
Jun 08, 202276.2876.7174.3374.5274.52301,800
Jun 07, 202276.3577.3273.8676.5676.56345,200
Jun 06, 202279.2979.4976.3677.7177.71275,700
Jun 03, 202280.3480.3477.4977.9377.93265,900
Jun 02, 202275.9180.6575.5380.5080.50441,500
Jun 01, 202278.0078.6674.5376.1776.17347,100
May 31, 202278.4879.3876.3877.8977.891,079,400
May 27, 202276.0778.0276.0777.8877.88202,000
May 26, 202276.3277.8975.2476.1476.14190,700
May 25, 202274.5276.0574.5275.6075.60282,100
May 24, 202273.8475.4172.7274.7774.77335,300
May 23, 202274.5274.7673.5974.0274.02238,400
May 20, 202273.5974.5472.5774.3674.36373,300
May 19, 202271.9873.2571.3372.7372.73263,000
May 18, 202274.0374.6771.9972.8672.86264,900
May 17, 202272.8774.9572.7574.7674.76270,900
May 16, 202267.2871.6267.2871.3971.39260,000
May 13, 202267.0170.6167.0167.4467.44348,500
May 12, 202265.5069.2764.0567.3167.31566,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement